iShares MSCI South Africa ETF (EZA)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

40.04

+1.02

(+2.61%)

At close: 04:00PM EDT

40.04

0.00

(0.00%)

After hours:

04:08PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	39.82	40.18	39.80	40.04	40.04	585,086
25 Apr 2024	38.50	39.12	38.32	39.02	39.02	90,900
24 Apr 2024	38.78	38.95	38.57	38.77	38.77	108,500
23 Apr 2024	38.38	38.86	38.34	38.84	38.84	115,700
22 Apr 2024	38.27	38.52	38.20	38.32	38.32	111,100
19 Apr 2024	38.14	38.50	38.14	38.40	38.40	100,100
18 Apr 2024	38.60	38.63	38.20	38.26	38.26	189,700
17 Apr 2024	38.65	38.75	38.16	38.31	38.31	212,900
16 Apr 2024	38.61	38.68	38.27	38.33	38.33	317,900
15 Apr 2024	39.75	39.75	38.92	38.97	38.97	169,500
12 Apr 2024	40.28	40.29	39.44	39.60	39.60	303,500
11 Apr 2024	40.39	40.80	39.95	40.70	40.70	492,000
10 Apr 2024	40.25	40.56	39.99	40.14	40.14	429,600
09 Apr 2024	41.26	41.38	40.89	41.17	41.17	93,200
08 Apr 2024	40.65	40.73	40.39	40.40	40.40	98,900
05 Apr 2024	39.97	40.42	39.76	40.26	40.26	110,300
04 Apr 2024	40.34	40.49	39.58	39.68	39.68	79,300
03 Apr 2024	39.29	39.75	39.26	39.62	39.62	89,600
02 Apr 2024	39.45	39.71	39.36	39.44	39.44	72,400
01 Apr 2024	39.43	39.64	38.88	39.03	39.03	219,600
28 Mar 2024	39.00	39.21	39.00	39.17	39.17	91,900
27 Mar 2024	38.87	39.07	38.73	39.00	39.00	133,100
26 Mar 2024	38.82	38.83	38.33	38.42	38.42	164,300
25 Mar 2024	38.21	38.70	38.21	38.33	38.33	106,000
22 Mar 2024	38.24	38.40	38.02	38.23	38.23	870,500
21 Mar 2024	39.00	39.09	38.60	38.72	38.72	88,700
20 Mar 2024	37.82	38.87	37.80	38.80	38.80	142,700
19 Mar 2024	37.47	37.67	37.35	37.58	37.58	39,200
18 Mar 2024	37.95	37.95	37.46	37.54	37.54	125,700
15 Mar 2024	38.86	38.89	38.21	38.32	38.32	298,200
14 Mar 2024	39.17	39.17	38.64	38.76	38.76	88,600
13 Mar 2024	39.23	39.94	39.23	39.65	39.65	79,400
12 Mar 2024	38.96	39.08	38.72	38.99	38.99	92,400
11 Mar 2024	39.02	39.37	39.02	39.17	39.17	129,800
08 Mar 2024	39.02	39.10	38.82	38.94	38.94	143,500
07 Mar 2024	38.76	39.16	38.63	39.14	39.14	126,800
06 Mar 2024	38.69	39.18	38.69	39.02	39.02	235,600
05 Mar 2024	38.07	38.09	37.60	37.74	37.74	89,100
04 Mar 2024	38.00	38.04	37.80	37.98	37.98	102,300
01 Mar 2024	37.62	38.13	37.36	38.05	38.05	315,400
29 Feb 2024	37.35	37.41	37.01	37.15	37.15	182,600
28 Feb 2024	37.16	37.20	36.71	36.90	36.90	140,000
27 Feb 2024	37.78	37.89	37.68	37.72	37.72	59,700
26 Feb 2024	37.62	37.81	37.56	37.73	37.73	101,400
23 Feb 2024	37.83	38.18	37.72	38.09	38.09	159,600
22 Feb 2024	38.34	38.42	38.05	38.34	38.34	167,700
21 Feb 2024	38.35	38.48	38.06	38.27	38.27	260,100
20 Feb 2024	38.25	38.32	38.09	38.27	38.27	132,200
16 Feb 2024	38.35	38.85	38.34	38.66	38.66	76,600
15 Feb 2024	38.03	38.25	37.97	38.17	38.17	127,100
14 Feb 2024	37.75	37.92	37.65	37.89	37.89	123,100
13 Feb 2024	37.99	37.99	37.21	37.50	37.50	124,400
12 Feb 2024	38.24	38.78	38.24	38.60	38.60	70,900
09 Feb 2024	38.38	38.39	38.07	38.35	38.35	68,400
08 Feb 2024	38.70	38.70	38.36	38.45	38.45	64,000
07 Feb 2024	39.14	39.22	38.90	39.11	39.11	198,100
06 Feb 2024	39.06	39.62	38.99	39.59	39.59	106,000
05 Feb 2024	38.66	38.66	38.26	38.55	38.55	126,400
02 Feb 2024	39.30	39.30	38.86	39.01	39.01	275,700
01 Feb 2024	39.46	40.03	39.43	39.94	39.94	242,400
31 Jan 2024	39.56	39.82	39.04	39.22	39.22	93,100
30 Jan 2024	39.22	39.31	38.97	39.30	39.30	51,400
29 Jan 2024	39.39	39.39	38.98	39.33	39.33	65,100
26 Jan 2024	39.65	39.78	39.45	39.63	39.63	64,800
25 Jan 2024	39.13	39.13	38.66	38.96	38.96	45,800
24 Jan 2024	39.33	39.39	38.77	38.89	38.89	114,600
23 Jan 2024	38.05	38.40	37.98	38.36	38.36	116,400
22 Jan 2024	37.24	37.53	37.14	37.37	37.37	65,600
19 Jan 2024	37.85	38.17	37.60	38.11	38.11	249,700
18 Jan 2024	37.75	37.90	37.66	37.87	37.87	91,500
17 Jan 2024	37.36	37.36	36.99	37.32	37.32	821,600
16 Jan 2024	38.70	38.70	37.92	38.00	38.00	176,600
12 Jan 2024	39.68	39.99	39.50	39.59	39.59	95,100
11 Jan 2024	39.45	39.47	38.90	39.32	39.32	109,300
10 Jan 2024	39.10	39.12	38.96	39.04	39.04	203,900
09 Jan 2024	39.64	39.65	39.28	39.35	39.35	50,000
08 Jan 2024	39.32	39.94	39.32	39.86	39.86	133,300
05 Jan 2024	39.51	40.10	39.40	39.67	39.67	145,000
04 Jan 2024	39.57	39.77	39.46	39.54	39.54	165,300
03 Jan 2024	39.75	40.00	39.53	39.77	39.77	283,300
02 Jan 2024	41.03	41.19	40.75	40.83	40.83	176,000
29 Dec 2023	41.65	42.00	41.65	41.79	41.79	129,700
28 Dec 2023	41.49	41.50	40.86	40.94	40.94	178,200
27 Dec 2023	41.60	42.08	41.60	41.97	41.97	273,800
26 Dec 2023	40.93	40.99	40.62	40.97	40.97	91,900
22 Dec 2023	40.73	40.96	40.55	40.75	40.75	221,000
21 Dec 2023	41.24	41.41	41.00	41.31	41.31	70,400
20 Dec 2023	41.17	41.39	40.39	40.55	40.55	102,200
20 Dec 2023	0.506 Dividend
19 Dec 2023	41.06	41.63	41.05	41.52	41.01	185,800
18 Dec 2023	40.79	41.05	40.38	40.58	40.09	162,500
15 Dec 2023	42.06	42.22	41.72	41.83	41.32	136,300
14 Dec 2023	41.62	42.21	41.62	42.05	41.54	246,300
13 Dec 2023	38.70	40.12	38.33	40.05	39.56	451,000
12 Dec 2023	38.92	39.07	38.71	39.03	38.55	132,100
11 Dec 2023	38.89	39.35	38.86	39.34	38.86	111,200
08 Dec 2023	39.28	39.50	38.96	39.22	38.74	297,300
07 Dec 2023	39.70	39.94	39.50	39.86	39.37	186,700
06 Dec 2023	40.08	40.19	39.67	39.71	39.23	198,400
05 Dec 2023	39.63	39.81	39.39	39.70	39.22	296,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.40+6.90(+0.29%)

Bitcoin AUD97,828.53-1,448.57(-1.46%)

iShares MSCI South Africa ETF (EZA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.40
+6.90(+0.29%)

Bitcoin AUD
97,828.53
-1,448.57(-1.46%)